| 2026 |
| 06/03 | 1,185 | 1,209 | 1,175 | 1,202 | +1.35% | 47,100 | 417億6649万 | -3.84% |
| 06/02 | 1,201 | 1,201 | 1,186 | 1,186 | -1.58% | 66,700 | 412億1053万 | -5.42% |
| 06/01 | 1,224 | 1,225 | 1,205 | 1,205 | -1.87% | 55,600 | 418億7073万 | -4.29% |
| 05/29 | 1,225 | 1,244 | 1,223 | 1,228 | +0.41% | 30,400 | 426億6993万 | -2.85% |
| 05/28 | 1,221 | 1,224 | 1,217 | 1,223 | +0.25% | 37,300 | 424億9619万 | -3.55% |
| 05/27 | 1,222 | 1,233 | 1,216 | 1,220 | -1.29% | 40,000 | 423億9195万 | -4.16% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 346,545株（0.99%）-0.02% |
| 05/26 | （5%ルール）池田一実（1.73%）しげる不動産（8.37%）池田牧子（0.18%）池田茂（13.51%） |
| 05/26 | 1,224 | 1,236 | 1,219 | 1,236 | +0.49% | 33,200 | 429億4791万 | -3.21% |
| 05/25 | 1,231 | 1,235 | 1,224 | 1,230 | -0.49% | 32,300 | 427億3942万 | -3.98% |
| 05/22 | 1,247 | 1,247 | 1,234 | 1,236 | -0.88% | 27,300 | 429億4791万 | -3.74% |
| 05/21 | 1,249 | 1,259 | 1,243 | 1,247 | -0.16% | 35,500 | 433億3013万 | -3.18% |
| 05/20 | 1,250 | 1,250 | 1,228 | 1,249 | -0.08% | 39,600 | 433億9962万 | -3.33% |
| 05/19 | 1,259 | 1,259 | 1,250 | 1,250 | +0.56% | 26,300 | 434億3437万 | -3.47% |
| 05/19 | （空売り報告）モルガン・スタンレーMUFG証券 415,015株（1.19%）-0.02% |
| 05/18 | 1,268 | 1,295 | 1,243 | 1,243 | -3.34% | 39,000 | 431億9114万 | -4.31% |
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 351,145株（1.01%）+0.11% |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,260 | 1,286 | 1,255 | 1,286 | +1.82% | 30,000 | 446億8528万 | -1.3% |
| 05/14 | 1,276 | 1,276 | 1,255 | 1,263 | -0.47% | 32,400 | 438億8609万 | -3.22% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 423,815株（1.21%）+0.02% |
| 05/13 | （5%ルール）野村證券（9.16%）野村アセットマネジメント（1.22%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.16%） |
| 05/13 | 1,267 | 1,278 | 1,264 | 1,269 | +0.71% | 25,500 | 440億9457万 | -2.98% |
| 05/12 | 1,254 | 1,263 | 1,254 | 1,260 | +0.48% | 22,000 | 437億8185万 | -3.82% |
| 05/11 | 1,260 | 1,261 | 1,245 | 1,254 | -0.56% | 65,800 | 435億7336万 | -4.49% |
| 05/08 | 1,271 | 1,273 | 1,260 | 1,261 | -0.86% | 42,600 | 438億1659万 | -4.11% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 414,715株（1.19%）-0.01% |
| 05/07 | 1,270 | 1,280 | 1,261 | 1,272 | 0% | 36,700 | 441億9882万 | -3.49% |
| 05/01 | 1,275 | 1,279 | 1,266 | 1,272 | -0.24% | 26,300 | 441億9882万 | -3.85% |
| 04/30 | 1,296 | 1,296 | 1,275 | 1,275 | -2.89% | 44,600 | 443億306万 | -3.92% |
| 04/28 | 1,282 | 1,313 | 1,282 | 1,313 | +2.42% | 33,200 | 456億2346万 | -1.2% |
| 04/27 | 1,298 | 1,301 | 1,282 | 1,282 | -1.23% | 29,900 | 445億4629万 | -3.54% |
| 04/24 | 1,292 | 1,305 | 1,292 | 1,298 | +0.46% | 22,100 | 451億225万 | -2.33% |
| 04/23 | 1,309 | 1,309 | 1,292 | 1,292 | -1.3% | 39,300 | 448億9377万 | -2.78% |
| 04/22 | 1,328 | 1,333 | 1,309 | 1,309 | -1.43% | 35,200 | 454億8447万 | -1.58% |
| 04/21 | 1,340 | 1,341 | 1,328 | 1,328 | -0.82% | 27,300 | 461億4468万 | -0.15% |
| 04/20 | 1,341 | 1,342 | 1,329 | 1,339 | +0.6% | 22,800 | 465億2690万 | +0.75% |
| 04/17 | 1,323 | 1,341 | 1,323 | 1,331 | +0.3% | 23,100 | 462億4892万 | +0.3% |
| 04/16 | 1,338 | 1,338 | 1,327 | 1,327 | -0.52% | 29,800 | 461億993万 | 0% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 417,715株（1.2%）+0.02% |
| 04/15 | 1,325 | 1,344 | 1,325 | 1,334 | +0.91% | 24,800 | 463億5316万 | +0.53% |
| 04/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 314,297株（0.9%）+0.1% |
| 04/14 | 1,343 | 1,343 | 1,322 | 1,322 | -0.75% | 35,200 | 459億3619万 | -0.38% |
| 04/14 | （空売り報告）モルガン・スタンレーMUFG証券 412,515株（1.18%）-0.23% |
| 04/13 | 1,338 | 1,340 | 1,322 | 1,332 | +0.38% | 29,000 | 462億8367万 | +0.38% |
| 04/10 | 1,341 | 1,341 | 1,320 | 1,327 | -0.75% | 39,400 | 461億993万 | 0% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 492,515株（1.41%）+0.11% |
| 04/09 | 1,357 | 1,357 | 1,337 | 1,337 | -1.18% | 29,800 | 464億5740万 | +0.68% |
| 04/08 | 1,355 | 1,357 | 1,337 | 1,353 | +0.89% | 49,800 | 470億1336万 | +1.96% |
| 04/07 | 1,342 | 1,353 | 1,336 | 1,341 | -0.07% | 49,600 | 465億9639万 | +1.13% |
| 04/06 | 1,333 | 1,346 | 1,333 | 1,342 | +0.83% | 32,200 | 466億3114万 | +1.13% |
| 04/03 | 1,320 | 1,340 | 1,320 | 1,331 | +0.23% | 24,800 | 462億4892万 | +0.23% |
| 04/02 | 1,333 | 1,334 | 1,318 | 1,328 | +0.08% | 49,300 | 461億4468万 | -0.08% |
| 04/02 | （空売り報告）Nomura International plc 770,753株（2.21%）+0.02% |
| 04/01 | 1,318 | 1,334 | 1,305 | 1,327 | +2.63% | 93,100 | 461億993万 | -0.23% |
| 04/01 | （空売り報告）Nomura International plc 763,630株（2.19%）-0.02% |
| 03/31 | 1,356 | 1,358 | 1,293 | 1,293 | -4.58% | 137,800 | 449億2851万 | -2.93% |
| 03/31 | （空売り報告）モルガン・スタンレーMUFG証券 452,815株（1.3%）+0.2% |
| 03/30 | 1,278 | 1,355 | 1,278 | 1,355 | -2.66% | 214,000 | 470億8286万 | +1.57% |
| 03/30 | （空売り報告）Nomura International plc 771,238株（2.21%）-0.12% |
| 03/27 | （IR情報）16:00 2027年3月期連結業績予想及び配当予想に関するお知らせ |
| 03/27 | 1,389 | 1,392 | 1,380 | 1,392 | +2.43% | 192,800 | 483億6852万 | +4.43% |
| 03/27 | （空売り報告）Nomura International plc 809,788株（2.33%）+0.1% |
| 03/26 | 1,371 | 1,371 | 1,348 | 1,359 | +1.34% | 63,100 | 472億2185万 | +2.1% |
| 03/25 | 1,319 | 1,345 | 1,319 | 1,341 | +2.52% | 84,800 | 465億9639万 | +0.9% |
| 03/25 | （空売り報告）モルガン・スタンレーMUFG証券 382,415株（1.1%）+0.01% |
| 03/24 | 1,295 | 1,308 | 1,295 | 1,308 | +2.35% | 54,300 | 454億4973万 | -1.58% |
| 03/23 | 1,300 | 1,300 | 1,276 | 1,278 | -1.69% | 114,200 | 444億730万 | -3.91% |
| 03/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 280,297株（0.8%）+0.1% |
| 03/19 | 1,319 | 1,319 | 1,300 | 1,300 | -1.44% | 81,500 | 451億7175万 | -2.4% |
| 03/18 | 1,303 | 1,320 | 1,303 | 1,319 | +1.38% | 100,200 | 458億3195万 | -1.05% |
| 03/18 | （空売り報告）モルガン・スタンレーMUFG証券 381,815株（1.09%）-0.01% |
| 03/17 | 1,302 | 1,313 | 1,301 | 1,301 | +0.31% | 40,600 | 452億649万 | -2.4% |
| 03/16 | 1,308 | 1,311 | 1,297 | 1,297 | -0.69% | 121,500 | 450億6750万 | -2.77% |
| 03/16 | （空売り報告）モルガン・スタンレーMUFG証券 383,215株（1.1%）+0.1% |
| 03/13 | 1,316 | 1,324 | 1,306 | 1,306 | -1.06% | 114,700 | 453億8023万 | -2.17% |
| 03/12 | 1,334 | 1,334 | 1,320 | 1,320 | -1.05% | 63,400 | 458億6670万 | -1.2% |
| 03/11 | 1,339 | 1,346 | 1,334 | 1,334 | +0.08% | 43,400 | 463億5316万 | -0.22% |
| 03/10 | 1,339 | 1,340 | 1,326 | 1,333 | +0.76% | 85,200 | 463億1841万 | -0.22% |
| 03/09 | 1,325 | 1,331 | 1,300 | 1,323 | -0.68% | 158,600 | 459億7094万 | -0.97% |
| 03/06 | （5%ルール）池田牧子（0.18%）池田茂（15.83%） |
| 03/06 | 1,331 | 1,340 | 1,325 | 1,332 | -0.6% | 82,200 | 462億8367万 | -0.3% |
| 03/05 | 1,339 | 1,360 | 1,335 | 1,340 | +1.67% | 64,300 | 465億6165万 | +0.37% |
| 03/04 | （IR情報）16:00 2026年3月期株主優待制度詳細決定および2027年3月期からの株主優待制度一部変更に関するお知らせ |
| 03/04 | 1,330 | 1,330 | 1,308 | 1,318 | -1.27% | 89,000 | 457億9720万 | -1.2% |
| 03/03 | 1,351 | 1,356 | 1,335 | 1,335 | -1.91% | 72,200 | 463億8791万 | +0.07% |
| 03/02 | 1,359 | 1,376 | 1,351 | 1,361 | -0.51% | 81,500 | 472億9134万 | +2.02% |
| 03/02 | （空売り報告）Nomura International plc 776,385株（2.23%）+0.13% |
| 03/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 244,782株（0.7%）+0.01% |
| 02/27 | 1,359 | 1,368 | 1,355 | 1,368 | +0.51% | 77,900 | 475億3458万 | +2.63% |
| 02/27 | （空売り報告）モルガン・スタンレーMUFG証券 350,015株（1%）+0.09% |
| 02/26 | 1,362 | 1,367 | 1,350 | 1,361 | +0.15% | 99,600 | 472億9134万 | +2.25% |
| 02/25 | 1,359 | 1,367 | 1,353 | 1,359 | -0.51% | 49,700 | 472億2185万 | +2.26% |
| 02/24 | 1,349 | 1,370 | 1,344 | 1,366 | +2.48% | 74,500 | 474億6508万 | +2.78% |
| 02/24 | （空売り報告）Nomura International plc 730,248株（2.1%）+0.1% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 240,882株（0.69%）-0.01% |
| 02/20 | 1,335 | 1,340 | 1,330 | 1,333 | -0.82% | 31,800 | 463億1841万 | +0.38% |
| 02/19 | 1,334 | 1,344 | 1,331 | 1,344 | +1.2% | 52,100 | 467億64万 | +1.13% |
| 02/18 | 1,330 | 1,334 | 1,320 | 1,328 | 0% | 71,300 | 461億4468万 | -0.08% |
| 02/17 | 1,336 | 1,339 | 1,328 | 1,328 | -0.6% | 30,600 | 461億4468万 | -0.08% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 243,282株（0.7%）+0.01% |
| 02/16 | 1,335 | 1,336 | 1,329 | 1,336 | +0.15% | 36,300 | 464億2266万 | +0.53% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 242,882株（0.69%）-0.03% |
| 02/13 | 1,335 | 1,343 | 1,329 | 1,334 | -0.07% | 32,200 | 463億5316万 | +0.45% |
| 02/12 | 1,318 | 1,338 | 1,318 | 1,335 | +1.68% | 56,000 | 463億8791万 | +0.53% |
| 02/10 | 1,317 | 1,322 | 1,311 | 1,313 | +0.38% | 46,600 | 456億2346万 | -1.13% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 317,315株（0.91%）+0.11% |
| 02/09 | 1,330 | 1,331 | 1,308 | 1,308 | -1.51% | 99,200 | 454億4973万 | -1.51% |
| 02/06 | （IR情報）16:00 通期業績予想の修正及び中期経営計画の一部取り下げに関するお知らせ |
| 02/06 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,332 | 1,336 | 1,327 | 1,328 | -0.23% | 29,600 | 461億4468万 | 0% |
| 02/05 | 1,340 | 1,340 | 1,331 | 1,331 | +0.08% | 34,500 | 462億4892万 | +0.23% |
| 02/04 | 1,335 | 1,335 | 1,329 | 1,330 | -0.37% | 29,800 | 462億1417万 | +0.23% |
| 02/04 | （空売り報告）モルガン・スタンレーMUFG証券 279,015株（0.8%）+0.09% |
| 02/03 | 1,332 | 1,338 | 1,328 | 1,335 | +0.38% | 31,500 | 463億8791万 | +0.6% |
| 02/02 | 1,334 | 1,340 | 1,327 | 1,330 | -0.08% | 38,800 | 462億1417万 | +0.38% |
| 01/30 | 1,311 | 1,331 | 1,310 | 1,331 | +1.53% | 32,800 | 462億4892万 | +0.45% |
| 01/29 | 1,307 | 1,313 | 1,302 | 1,311 | +0.31% | 47,400 | 455億5397万 | -0.98% |
| 01/28 | 1,312 | 1,313 | 1,306 | 1,307 | -0.61% | 51,700 | 454億1498万 | -1.36% |
| 01/27 | 1,319 | 1,321 | 1,315 | 1,315 | -0.53% | 43,100 | 456億9296万 | -0.75% |
| 01/27 | （空売り報告）モルガン・スタンレーMUFG証券 248,115株（0.71%）+0.11% |
| 01/26 | 1,330 | 1,332 | 1,316 | 1,322 | -0.6% | 57,100 | 459億3619万 | -0.3% |
| 01/23 | 1,326 | 1,334 | 1,324 | 1,330 | -0.08% | 28,600 | 462億1417万 | +0.3% |
| 01/22 | 1,318 | 1,332 | 1,317 | 1,331 | +1.06% | 28,700 | 462億4892万 | +0.38% |
| 01/21 | 1,325 | 1,325 | 1,316 | 1,317 | -0.98% | 54,700 | 457億6245万 | -0.68% |
| 01/20 | 1,338 | 1,340 | 1,330 | 1,330 | -1.19% | 49,600 | 462億1417万 | +0.23% |
| 01/20 | （空売り報告）モルガン・スタンレーMUFG証券 210,715株（0.6%）+0.1% |
| 01/19 | 1,347 | 1,350 | 1,343 | 1,346 | -0.07% | 24,300 | 467億7013万 | +1.43% |
| 01/16 | 1,342 | 1,347 | 1,337 | 1,347 | +0.07% | 25,400 | 468億488万 | +1.51% |
| 01/15 | 1,343 | 1,348 | 1,341 | 1,346 | -0.22% | 22,400 | 467億7013万 | +1.51% |
| 01/14 | 1,336 | 1,349 | 1,331 | 1,349 | +1.35% | 30,800 | 468億7437万 | +1.73% |
| 01/13 | 1,345 | 1,347 | 1,330 | 1,331 | +0.15% | 45,200 | 462億4892万 | +0.45% |
| 01/09 | 1,323 | 1,331 | 1,320 | 1,329 | +0.68% | 36,600 | 461億7942万 | +0.3% |
| 01/08 | 1,322 | 1,327 | 1,315 | 1,320 | 0% | 39,600 | 458億6670万 | -0.45% |
| 01/07 | 1,330 | 1,334 | 1,320 | 1,320 | -0.98% | 39,400 | 458億6670万 | -0.53% |
| 01/06 | 1,320 | 1,336 | 1,316 | 1,333 | +1.21% | 37,900 | 463億1841万 | +0.38% |
| 01/06 | （空売り報告）Nomura International plc 695,358株（2%）+0.06% |
| 01/06 | （空売り報告）モルガン・スタンレーMUFG証券 174,115株（0.5%）再IN |
| 01/05 | 1,335 | 1,335 | 1,316 | 1,317 | -0.23% | 58,300 | 457億6245万 | -0.83% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 172,115株（0.49%）-0.01%義務消失 |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 173,915株（0.5%）再IN |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
